Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (NY: MUX )

12.26 +0.32 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.750 4.110 3.715 3.890 295,464 +0.14(+3.73%)
Jul 28, 2022 3.510 3.920 3.510 3.750 325,575 +0.15(+4.17%)
Jul 27, 2022 3.900 3.851 3.500 3.600 257,065 -0.08(-2.31%)
Jul 26, 2022 3.394 3.733 3.360 3.685 593,607 +0.43(+13.04%)
Jul 25, 2022 3.441 3.480 3.200 3.260 166,122 -0.06(-1.81%)
Jul 22, 2022 3.400 3.492 3.313 3.320 142,542 -0.05(-1.48%)
Jul 21, 2022 3.400 3.549 3.320 3.370 138,043 +0.05(+1.41%)
Jul 20, 2022 3.438 3.499 3.250 3.323 221,339 -0.11(-3.12%)
Jul 19, 2022 3.550 3.639 3.420 3.430 146,383 -0.10(-2.72%)
Jul 18, 2022 3.681 3.882 3.450 3.526 202,589 -0.04(-0.98%)
Jul 15, 2022 3.800 3.800 3.500 3.561 265,261 -0.44(-10.98%)
Jul 14, 2022 3.720 4.000 3.265 4.000 389,383 +0.17(+4.58%)
Jul 13, 2022 3.800 4.037 3.719 3.825 329,774 +0.03(+0.66%)
Jul 12, 2022 4.000 4.200 3.800 3.800 319,945 -0.20(-5.00%)
Jul 11, 2022 4.200 4.300 4.000 4.000 74,213 -0.15(-3.68%)
Jul 08, 2022 4.157 4.181 4.000 4.153 86,808 +0.17(+4.29%)
Jul 07, 2022 4.207 4.330 3.982 3.982 117,645 -0.10(-2.35%)
Jul 06, 2022 4.250 4.400 3.852 4.078 176,927 -0.12(-2.90%)
Jul 05, 2022 4.300 4.400 3.923 4.200 190,730 -0.10(-2.33%)
Jul 01, 2022 4.220 4.638 4.220 4.300 133,792 -0.09(-2.09%)
Jun 30, 2022 4.500 4.600 4.150 4.392 199,765 -0.19(-4.10%)
Jun 29, 2022 4.801 4.836 4.500 4.580 126,665 -0.10(-2.07%)
Jun 28, 2022 5.200 5.200 4.640 4.677 132,106 -0.37(-7.39%)
Jun 27, 2022 5.110 5.200 5.014 5.050 77,854 +0.05(+1.00%)
Jun 24, 2022 4.722 5.175 4.722 5.000 120,222 +0.23(+4.73%)
Jun 23, 2022 5.000 5.123 4.720 4.774 105,227 -0.18(-3.65%)
Jun 22, 2022 4.900 5.147 4.900 4.955 76,867 -0.04(-0.90%)
Jun 21, 2022 5.100 5.100 4.800 5.000 150,688 +0.02(+0.40%)
Jun 17, 2022 5.220 5.468 4.980 4.980 286,200 -0.43(-7.95%)
Jun 16, 2022 5.100 5.591 5.020 5.410 162,451 +0.31(+6.08%)
Jun 15, 2022 5.400 5.389 5.049 5.100 120,424 -0.07(-1.43%)
Jun 14, 2022 5.200 5.236 5.078 5.174 84,924 -0.13(-2.38%)
Jun 13, 2022 5.600 5.600 5.200 5.300 151,280 -0.49(-8.45%)
Jun 10, 2022 5.220 5.799 5.220 5.789 137,240 +0.29(+5.25%)
Jun 09, 2022 5.700 5.798 5.463 5.500 114,490 -0.33(-5.64%)
Jun 08, 2022 5.703 5.844 5.620 5.829 139,515 -0.16(-2.67%)
Jun 07, 2022 5.700 5.989 5.700 5.989 100,285 +0.04(+0.59%)
Jun 06, 2022 6.246 6.300 5.750 5.954 100,594 -0.21(-3.34%)
Jun 03, 2022 6.444 6.444 6.021 6.160 87,037 -0.24(-3.75%)
Jun 02, 2022 6.000 6.493 5.900 6.400 217,971 +0.46(+7.67%)
Jun 01, 2022 6.043 6.187 5.720 5.944 145,812 +0.04(+0.75%)
May 31, 2022 5.900 6.273 5.800 5.900 378,198 -0.24(-3.88%)
May 27, 2022 6.200 6.234 5.703 6.138 688,413 +0.26(+4.46%)
May 26, 2022 5.220 5.896 5.200 5.876 346,291 +0.67(+12.89%)
May 25, 2022 5.400 5.400 5.205 5.205 171,599 -0.20(-3.61%)
May 24, 2022 5.300 5.449 5.150 5.400 156,480 +0.10(+1.89%)
May 23, 2022 5.200 5.300 5.100 5.300 95,691 +0.27(+5.39%)
May 20, 2022 5.200 5.310 5.010 5.029 124,406 -0.17(-3.29%)
May 19, 2022 5.079 5.395 5.079 5.200 142,193 +0.20(+4.00%)
May 18, 2022 5.200 5.351 5.000 5.000 157,782 -0.30(-5.66%)
May 17, 2022 5.200 5.300 5.036 5.300 140,950 +0.18(+3.50%)
May 16, 2022 5.200 5.240 5.000 5.121 229,253 +0.09(+1.81%)
May 13, 2022 4.800 5.259 4.800 5.030 248,019 +0.42(+9.11%)
May 12, 2022 5.200 5.299 4.610 4.610 557,688 -0.50(-9.80%)
May 11, 2022 5.390 5.510 5.043 5.111 288,626 -0.28(-5.25%)
May 10, 2022 6.000 6.050 5.200 5.394 365,700 -0.38(-6.53%)
May 09, 2022 6.100 6.298 5.751 5.771 387,267 -0.63(-9.83%)
May 06, 2022 6.400 6.488 6.200 6.400 153,337 +0.08(+1.35%)
May 05, 2022 6.686 6.700 6.240 6.315 327,625 -0.24(-3.69%)
May 04, 2022 6.500 6.635 6.220 6.557 257,034 +0.19(+2.92%)
May 03, 2022 6.500 6.650 6.363 6.371 282,723 -0.04(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.